PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,215.00
+55.00 (4.74%)
Sep 22, 2026, 3:17 PM WIB
PT Argo Pantes Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,160.00 | 1,250.00 | 1,160.00 | 1,215.00 | - | 4.74% | 816,000 |
| Sep 21, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 51,200 |
| Sep 18, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.30% | 153,100 |
| Sep 17, 2026 | 1,155.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.43% | 110,500 |
| Sep 16, 2026 | 1,145.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.44% | 184,200 |
| Sep 15, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.14% | 157,200 |
| Sep 14, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.43% | 105,500 |
| Sep 11, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 102,400 |
| Sep 10, 2026 | 1,180.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | - | 181,000 |
| Sep 9, 2026 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.43% | 177,300 |
| Sep 8, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 164,600 |
| Sep 7, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 103,800 |
| Sep 4, 2026 | 1,170.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.43% | 109,500 |
| Sep 3, 2026 | 1,170.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 340,500 |
| Sep 2, 2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 256,200 |
| Sep 1, 2026 | 1,145.00 | 1,180.00 | 1,145.00 | 1,170.00 | 1,170.00 | 2.18% | 170,200 |
| Aug 31, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.88% | 105,900 |
| Aug 28, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 133,400 |
| Aug 27, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | - | 211,300 |
| Aug 26, 2026 | 1,120.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,135.00 | - | 182,100 |
| Aug 24, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.73% | 53,300 |
| Aug 21, 2026 | 1,160.00 | 1,225.00 | 1,085.00 | 1,155.00 | 1,155.00 | - | 926,400 |
| Aug 20, 2026 | 1,155.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | - | 143,700 |
| Aug 19, 2026 | 1,150.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,155.00 | 0.43% | 103,700 |
| Aug 18, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.13% | 156,600 |
| Aug 14, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.29% | 296,200 |
| Aug 13, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 117,300 |
| Aug 12, 2026 | 1,150.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.30% | 294,400 |
| Aug 11, 2026 | 1,120.00 | 1,170.00 | 1,075.00 | 1,150.00 | 1,150.00 | -2.95% | 158,700 |
| Aug 10, 2026 | 1,180.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 517,500 |
| Aug 7, 2026 | 1,185.00 | 1,255.00 | 1,145.00 | 1,195.00 | 1,195.00 | 0.84% | 843,600 |
| Aug 6, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.42% | 196,100 |
| Aug 5, 2026 | 1,190.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | - | 301,600 |
| Aug 4, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 465,600 |
| Aug 3, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 1,091,700 |
| Jul 31, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 317,300 |
| Jul 30, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 596,900 |
| Jul 29, 2026 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.43% | 166,100 |
| Jul 28, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 300,600 |
| Jul 27, 2026 | 1,115.00 | 1,170.00 | 1,110.00 | 1,160.00 | 1,160.00 | 4.04% | 731,500 |
| Jul 24, 2026 | 1,070.00 | 1,160.00 | 1,050.00 | 1,115.00 | 1,115.00 | 1.36% | 237,300 |
| Jul 23, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 273,200 |
| Jul 22, 2026 | 1,105.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 432,600 |
| Jul 21, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.37% | 213,900 |
| Jul 20, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.86% | 79,400 |
| Jul 17, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.42% | 194,000 |
| Jul 16, 2026 | 1,030.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.91% | 427,800 |
| Jul 15, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 59,200 |
| Jul 14, 2026 | 965.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 4.64% | 430,700 |
| Jul 13, 2026 | 985.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | -3.00% | 69,600 |